Preferred Bank - Common Stock (PFBC)

Historical Prices For Preferred Bank - Common Stock (PFBC)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	90.55	91.41	90.28	90.82	93,602	90.82
7/30/2025	91.45	93.30	90.80	91.32	73,433	91.32
7/29/2025	94.65	94.76	92.39	92.42	68,431	92.42
7/28/2025	93.86	94.57	93.00	93.82	85,236	93.82
7/25/2025	94.00	94.43	93.22	93.91	59,240	93.91
7/24/2025	96.28	96.28	93.81	94.13	68,973	94.13
7/23/2025	97.38	98.22	95.46	96.83	108,836	96.83
7/22/2025	97.87	98.64	96.78	96.86	108,828	96.86
7/21/2025	94.80	99.44	93.00	97.01	190,936	97.01
7/18/2025	93.68	93.68	92.10	92.61	85,588	92.61
7/17/2025	91.14	93.36	90.09	93.03	62,812	93.03
7/16/2025	90.87	91.70	89.51	91.35	67,608	91.35
7/15/2025	92.97	92.97	90.21	90.43	104,034	90.43
7/14/2025	91.50	92.87	90.80	92.76	53,002	92.76
7/11/2025	92.09	92.14	91.31	91.43	47,036	91.43
7/10/2025	91.91	92.99	91.91	92.48	63,277	92.48
7/09/2025	92.20	92.20	91.21	91.86	53,548	91.86
7/08/2025	90.75	92.24	90.33	91.66	79,171	91.66
7/07/2025	91.46	92.67	90.46	91.56	103,713	90.81
7/03/2025	90.92	92.04	90.92	91.46	31,904	90.71
7/02/2025	89.42	90.78	88.63	90.42	83,911	89.68
7/01/2025	86.40	89.89	86.40	89.02	166,530	88.29
6/30/2025	86.92	87.39	86.07	86.55	107,222	85.84
6/27/2025	87.91	87.91	86.01	86.37	301,394	85.66
6/26/2025	85.68	87.72	84.97	87.67	57,370	86.95
6/25/2025	85.61	85.80	84.74	85.73	83,170	85.03
6/24/2025	85.71	87.01	85.42	85.49	86,111	84.79
6/23/2025	81.92	85.36	81.71	85.29	89,370	84.59
6/20/2025	81.02	81.91	80.10	81.35	316,735	80.68
6/18/2025	79.65	81.09	79.65	80.36	75,454	79.70
6/17/2025	80.33	83.01	79.60	79.89	76,619	79.24
6/16/2025	82.65	83.70	80.56	80.84	87,532	80.18
6/13/2025	82.93	83.27	80.04	81.75	100,655	81.08
6/12/2025	83.90	84.46	82.16	84.21	78,224	83.52
6/11/2025	85.69	86.23	84.42	84.47	67,593	83.78
6/10/2025	84.49	86.00	84.49	85.35	63,456	84.65
6/09/2025	84.52	85.24	83.76	84.50	55,655	83.81
6/06/2025	83.88	84.16	83.29	84.09	53,280	83.40
6/05/2025	82.63	82.95	82.13	82.66	51,005	81.98
6/04/2025	84.03	84.07	82.59	82.65	45,457	81.97
6/03/2025	82.92	84.04	82.42	84.00	62,616	83.31
6/02/2025	83.54	83.54	81.75	82.86	73,458	82.18
5/30/2025	83.88	84.29	82.55	83.61	90,642	82.93
5/29/2025	83.58	84.31	81.13	83.84	62,362	83.15
5/28/2025	84.60	84.95	83.34	83.53	79,738	82.85
5/27/2025	84.22	84.74	83.05	84.64	66,701	83.94
5/23/2025	81.93	83.45	81.22	83.08	87,410	82.40
5/22/2025	82.83	83.38	82.41	82.50	50,867	81.82
5/21/2025	84.35	84.92	83.00	83.24	72,536	82.56
5/20/2025	84.97	85.22	84.22	85.00	74,608	84.30
5/19/2025	84.75	85.14	84.17	85.01	68,739	84.31
5/16/2025	85.21	85.56	83.83	85.31	105,038	84.61
5/15/2025	85.00	85.50	84.41	85.29	129,870	84.59
5/14/2025	85.37	85.82	84.25	85.05	234,963	84.35
5/13/2025	86.20	87.60	84.92	85.86	99,280	85.16
5/12/2025	85.37	86.45	83.30	85.51	125,453	84.81
5/09/2025	83.24	83.59	82.63	82.99	67,514	82.31
5/08/2025	81.98	83.70	81.16	83.42	171,064	82.74
5/07/2025	82.17	82.34	80.17	80.94	133,060	80.28
5/06/2025	81.31	82.35	80.46	81.33	156,640	80.66
5/05/2025	81.52	82.80	81.52	82.25	127,460	81.58
5/02/2025	81.33	82.52	81.08	82.38	96,737	81.71
5/01/2025	80.01	81.28	79.60	80.42	127,633	79.76